Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BRKM3F - BRASKEM - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 9,87 | 9,75 | +0,21% | 9,73 | 10,00 | 9,88 | 9,75 | 9,98 | 631 | 14.993.014 |
| 5/9/2025 | 9,79 | 9,73 | +1,88% | 9,73 | 9,92 | 9,82 | 9,86 | 9,89 | 142 | 2.678.234 |
| 4/9/2025 | 9,43 | 9,55 | -0,42% | 9,43 | 9,73 | 9,62 | 9,55 | 9,69 | 228 | 4.565.827 |
| 3/9/2025 | 9,71 | 9,59 | -0,52% | 9,30 | 9,75 | 9,61 | 9,43 | 9,59 | 386 | 14.522.536 |
| 2/9/2025 | 9,70 | 9,64 | -0,92% | 9,50 | 9,70 | 9,58 | 9,51 | 10,12 | 594 | 9.752.873 |
| 1/9/2025 | 9,97 | 9,73 | -1,22% | 9,68 | 9,97 | 9,77 | 9,71 | 10,00 | 910 | 13.991.008 |
| 29/8/2025 | 10,12 | 9,85 | -1,60% | 9,51 | 10,12 | 9,73 | 9,68 | 10,12 | 651 | 16.270.078 |
| 28/8/2025 | 9,52 | 10,01 | +3,20% | 9,52 | 10,19 | 9,82 | 9,76 | 10,01 | 1.120 | 22.997.325 |
| 27/8/2025 | 8,96 | 9,70 | +4,30% | 8,95 | 9,70 | 9,42 | 9,69 | 9,70 | 759 | 17.218.251 |
| 26/8/2025 | 8,80 | 9,30 | +3,10% | 8,66 | 9,79 | 9,12 | 8,92 | 9,30 | 593 | 17.908.807 |
| 25/8/2025 | 9,30 | 9,02 | -3,53% | 9,02 | 9,35 | 9,23 | 9,04 | 9,18 | 110 | 1.816.289 |
| 22/8/2025 | 8,40 | 9,35 | +5,65% | 8,40 | 9,35 | 9,06 | 9,10 | 9,20 | 539 | 10.288.372 |
| 21/8/2025 | 8,59 | 8,85 | +4,73% | 8,50 | 9,00 | 8,78 | 8,85 | 8,99 | 323 | 4.828.495 |
| 20/8/2025 | 8,67 | 8,45 | -1,52% | 8,45 | 8,79 | 8,63 | 8,45 | 8,70 | 506 | 7.813.898 |
| 19/8/2025 | 8,50 | 8,58 | -1,15% | 8,40 | 8,73 | 8,57 | 8,40 | 8,58 | 136 | 1.487.360 |
| 18/8/2025 | 8,96 | 8,68 | -2,14% | 8,57 | 8,96 | 8,75 | 8,63 | 8,75 | 541 | 8.132.716 |
| 15/8/2025 | 8,65 | 8,87 | +1,49% | 8,51 | 8,87 | 8,65 | 8,60 | 8,87 | 200 | 2.698.198 |
| 14/8/2025 | 8,95 | 8,74 | 0,00% | 8,56 | 9,04 | 8,73 | 8,63 | 8,74 | 245 | 3.793.772 |
| 13/8/2025 | 8,75 | 8,74 | -0,79% | 8,74 | 9,12 | 8,90 | 8,77 | 8,88 | 397 | 5.726.634 |
| 12/8/2025 | 9,06 | 8,81 | -1,01% | 8,76 | 9,06 | 8,85 | 8,81 | 9,20 | 128 | 1.538.245 |
| 11/8/2025 | 9,21 | 8,90 | -5,32% | 8,75 | 9,31 | 9,04 | 8,80 | 9,18 | 343 | 6.094.492 |
| 8/8/2025 | 9,01 | 9,40 | +4,44% | 8,88 | 9,46 | 9,05 | 8,80 | 9,40 | 1.721 | 62.536.569 |
| 7/8/2025 | 9,27 | 9,00 | -0,33% | 8,62 | 9,27 | 8,97 | 8,90 | 9,00 | 1.688 | 54.235.001 |
| 6/8/2025 | 9,04 | 9,03 | -0,33% | 9,00 | 9,22 | 9,07 | 9,03 | 9,10 | 498 | 9.099.676 |
| 5/8/2025 | 9,00 | 9,06 | +0,33% | 8,92 | 9,18 | 9,05 | 9,06 | 9,27 | 411 | 5.390.673 |
| 4/8/2025 | 8,99 | 9,03 | +1,46% | 8,92 | 9,13 | 9,00 | 8,96 | 9,12 | 459 | 5.267.296 |
| 1/8/2025 | 9,21 | 8,90 | -2,31% | 8,90 | 9,31 | 9,11 | 8,91 | 9,05 | 393 | 8.638.026 |
| 31/7/2025 | 9,40 | 9,11 | -2,46% | 9,07 | 9,40 | 9,20 | 9,11 | 9,21 | 1.341 | 51.268.657 |
| 30/7/2025 | 9,29 | 9,34 | +0,65% | 8,98 | 9,35 | 9,18 | 9,20 | 9,34 | 856 | 14.736.461 |
| 29/7/2025 | 9,04 | 9,28 | -1,38% | 9,03 | 9,28 | 9,22 | 9,19 | 9,39 | 561 | 5.009.779 |
| 28/7/2025 | 9,43 | 9,41 | +2,28% | 9,20 | 9,45 | 9,34 | 9,21 | 9,30 | 537 | 7.608.954 |
| 25/7/2025 | 9,46 | 9,20 | -1,60% | 8,88 | 9,46 | 9,15 | 9,20 | 9,39 | 526 | 8.680.000 |
| 24/7/2025 | 9,14 | 9,35 | +2,30% | 8,89 | 9,49 | 9,23 | 9,12 | 9,35 | 968 | 18.252.257 |
| 23/7/2025 | 8,92 | 9,14 | +1,33% | 8,92 | 9,36 | 9,22 | 9,14 | 9,29 | 69 | 723.926 |
| 22/7/2025 | 9,04 | 9,02 | -0,99% | 8,94 | 9,18 | 9,08 | 9,02 | 9,09 | 88 | 714.686 |
| 21/7/2025 | 9,10 | 9,11 | -0,11% | 8,86 | 9,22 | 8,97 | 8,96 | 9,12 | 159 | 1.458.544 |
| 18/7/2025 | 9,99 | 9,12 | -7,79% | 8,99 | 9,99 | 9,29 | 9,06 | 9,12 | 279 | 2.778.406 |
| 17/7/2025 | 9,94 | 9,89 | +0,51% | 9,76 | 10,10 | 9,87 | 9,75 | 10,08 | 99 | 1.029.215 |
| 16/7/2025 | 10,16 | 9,84 | -3,91% | 9,84 | 10,26 | 9,94 | 9,84 | 10,29 | 96 | 929.183 |
| 15/7/2025 | 10,24 | 10,24 | +3,64% | 10,00 | 10,24 | 10,18 | 10,06 | 10,27 | 82 | 627.142 |
| 14/7/2025 | 10,25 | 9,88 | -2,18% | 9,88 | 10,44 | 10,02 | 9,80 | 10,02 | 174 | 1.723.798 |
| 11/7/2025 | 10,39 | 10,10 | -1,85% | 9,99 | 10,40 | 10,16 | 10,20 | 10,21 | 104 | 1.171.958 |
| 10/7/2025 | 10,10 | 10,29 | -0,58% | 10,10 | 10,53 | 10,34 | 10,29 | 10,35 | 79 | 976.646 |
| 9/7/2025 | 10,10 | 10,35 | +3,50% | 9,93 | 10,80 | 10,46 | 10,25 | 10,33 | 205 | 2.294.740 |
| 8/7/2025 | 9,95 | 10,00 | -0,99% | 9,72 | 10,00 | 9,82 | 9,79 | 10,00 | 290 | 3.680.116 |
| 7/7/2025 | 10,10 | 10,10 | +4,99% | 9,72 | 10,10 | 9,82 | 9,84 | 10,10 | 234 | 4.164.010 |
| 4/7/2025 | 9,76 | 9,62 | -0,41% | 9,62 | 9,92 | 9,84 | 9,62 | 9,83 | 287 | 6.472.004 |
| 3/7/2025 | 9,90 | 9,66 | -1,43% | 9,64 | 9,90 | 9,76 | 9,66 | 9,73 | 40 | 413.829 |
| 2/7/2025 | 10,30 | 9,80 | -0,20% | 9,60 | 10,30 | 9,72 | 9,61 | 9,80 | 225 | 8.237.759 |
| 1/7/2025 | 9,85 | 9,82 | +0,72% | 9,65 | 9,94 | 9,74 | 9,65 | 9,90 | 154 | 2.048.571 |
| 30/6/2025 | 9,70 | 9,75 | +1,46% | 9,50 | 10,20 | 9,63 | 9,59 | 9,84 | 84 | 1.109.420 |
| 27/6/2025 | 9,59 | 9,61 | -0,52% | 9,46 | 9,71 | 9,53 | 9,50 | 9,63 | 121 | 1.060.284 |
| 26/6/2025 | 9,85 | 9,66 | -2,03% | 9,50 | 10,29 | 9,63 | 9,55 | 9,66 | 157 | 1.601.599 |
| 25/6/2025 | 10,03 | 9,86 | -0,90% | 9,70 | 10,04 | 9,82 | 9,70 | 9,81 | 283 | 3.729.403 |
| 24/6/2025 | 10,00 | 9,95 | -2,07% | 9,85 | 10,60 | 10,16 | 9,95 | 10,22 | 591 | 13.982.255 |
| 23/6/2025 | 10,40 | 10,16 | -2,31% | 10,10 | 10,48 | 10,18 | 10,13 | 10,30 | 421 | 6.617.066 |
| 20/6/2025 | 10,80 | 10,40 | -3,44% | 10,40 | 10,80 | 10,54 | 10,40 | 10,66 | 84 | 1.039.770 |
| 18/6/2025 | 10,50 | 10,77 | -0,28% | 10,50 | 10,97 | 10,83 | 10,62 | 10,78 | 1.150 | 23.133.957 |
| 17/6/2025 | 11,32 | 10,80 | -2,00% | 10,75 | 11,35 | 10,94 | 10,80 | 10,94 | 133 | 1.127.504 |
| 16/6/2025 | 11,30 | 11,02 | +1,94% | 11,01 | 11,30 | 11,13 | 11,02 | 11,30 | 491 | 7.396.357 |
| 13/6/2025 | 10,58 | 10,81 | -3,57% | 10,58 | 11,33 | 11,04 | 10,81 | 11,01 | 1.184 | 24.513.531 |
| 12/6/2025 | 11,20 | 11,21 | +1,26% | 10,95 | 11,26 | 11,04 | 11,09 | 11,20 | 151 | 1.719.599 |
| 11/6/2025 | 11,30 | 11,07 | -1,42% | 10,93 | 11,47 | 11,11 | 11,05 | 11,38 | 935 | 8.808.387 |
| 10/6/2025 | 11,09 | 11,23 | +2,28% | 10,90 | 11,92 | 11,30 | 11,10 | 11,37 | 76 | 544.674 |
| 9/6/2025 | 10,97 | 10,98 | -0,18% | 10,69 | 11,30 | 10,87 | 10,81 | 11,24 | 133 | 726.463 |
| 6/6/2025 | 11,09 | 11,00 | +0,18% | 10,68 | 11,40 | 10,91 | 10,85 | 11,00 | 548 | 10.239.351 |
| 5/6/2025 | 11,34 | 10,98 | +0,55% | 10,98 | 11,44 | 11,23 | 10,98 | 11,17 | 324 | 4.125.404 |
| 4/6/2025 | 11,14 | 10,92 | -0,91% | 10,92 | 11,25 | 11,13 | 10,92 | 11,20 | 617 | 19.614.826 |
| 3/6/2025 | 11,34 | 11,02 | -2,82% | 10,96 | 11,34 | 11,10 | 10,97 | 11,20 | 266 | 5.599.341 |
| 2/6/2025 | 11,67 | 11,34 | -2,83% | 11,18 | 12,12 | 11,55 | 11,18 | 11,47 | 118 | 1.396.557 |
| 30/5/2025 | 12,19 | 11,67 | -3,23% | 11,66 | 12,35 | 11,85 | 11,67 | 11,97 | 147 | 1.851.969 |
| 29/5/2025 | 11,90 | 12,06 | +1,34% | 11,90 | 12,38 | 12,13 | 12,06 | 12,19 | 188 | 2.420.628 |
| 28/5/2025 | 12,30 | 11,90 | -1,65% | 11,90 | 12,64 | 12,12 | 11,80 | 12,08 | 99 | 1.190.712 |
| 27/5/2025 | 11,75 | 12,10 | +4,76% | 11,62 | 12,20 | 11,95 | 12,10 | 12,20 | 155 | 2.730.001 |
| 26/5/2025 | 11,05 | 11,55 | +5,38% | 11,05 | 12,89 | 12,18 | 11,55 | 12,10 | 580 | 10.620.738 |
| 23/5/2025 | 10,41 | 10,96 | +6,41% | 10,20 | 11,30 | 10,73 | 10,78 | 10,96 | 985 | 17.251.497 |
| 22/5/2025 | 10,61 | 10,30 | -3,29% | 10,30 | 10,63 | 10,53 | 10,33 | 10,58 | 143 | 1.460.716 |
| 21/5/2025 | 10,80 | 10,65 | -0,56% | 10,41 | 10,90 | 10,62 | 10,45 | 10,58 | 744 | 11.343.001 |
| 20/5/2025 | 10,83 | 10,71 | +1,71% | 10,49 | 10,84 | 10,62 | 10,64 | 10,83 | 542 | 7.108.943 |
| 19/5/2025 | 10,50 | 10,53 | +1,35% | 10,30 | 10,83 | 10,69 | 10,41 | 10,72 | 494 | 5.673.209 |
| 16/5/2025 | 10,76 | 10,39 | -3,08% | 10,35 | 10,76 | 10,49 | 10,38 | 10,63 | 954 | 14.056.338 |
| 15/5/2025 | 10,75 | 10,72 | +1,13% | 10,55 | 10,90 | 10,71 | 10,60 | 10,75 | 1.178 | 14.035.035 |
| 14/5/2025 | 11,00 | 10,60 | -2,57% | 10,53 | 11,16 | 10,84 | 10,51 | 10,75 | 1.181 | 19.948.377 |
| 13/5/2025 | 10,93 | 10,88 | -0,46% | 10,58 | 11,07 | 10,83 | 10,89 | 11,05 | 870 | 10.304.216 |
| 12/5/2025 | 10,39 | 10,93 | +6,74% | 10,39 | 11,16 | 10,90 | 10,82 | 10,93 | 584 | 7.320.127 |
| 9/5/2025 | 11,17 | 10,24 | -7,58% | 10,24 | 11,37 | 10,83 | 10,20 | 10,80 | 887 | 21.250.858 |
| 8/5/2025 | 10,30 | 11,08 | +6,33% | 10,30 | 11,44 | 11,18 | 11,17 | 11,28 | 1.734 | 42.617.251 |
| 7/5/2025 | 10,58 | 10,42 | -0,86% | 10,39 | 11,00 | 10,49 | 10,42 | 10,59 | 358 | 5.633.849 |
| 6/5/2025 | 10,35 | 10,51 | +0,38% | 10,35 | 10,71 | 10,53 | 10,51 | 10,58 | 1.218 | 24.911.023 |
| 5/5/2025 | 10,48 | 10,47 | -0,29% | 10,17 | 10,79 | 10,43 | 10,31 | 10,48 | 713 | 22.564.226 |
| 2/5/2025 | 10,80 | 10,50 | -5,41% | 10,49 | 10,80 | 10,61 | 10,50 | 10,67 | 136 | 2.851.680 |
| 29/4/2025 | 10,96 | 11,10 | +1,37% | 10,96 | 11,28 | 11,20 | 10,92 | 11,17 | 440 | 12.067.751 |
| 28/4/2025 | 11,66 | 10,95 | -2,41% | 10,92 | 11,66 | 11,13 | 10,86 | 11,40 | 691 | 15.524.149 |
| 25/4/2025 | 11,42 | 11,22 | -1,32% | 11,15 | 11,48 | 11,30 | 11,22 | 11,29 | 654 | 17.010.686 |
| 24/4/2025 | 11,11 | 11,37 | +0,26% | 11,11 | 11,60 | 11,48 | 11,31 | 11,51 | 443 | 17.479.660 |
| 23/4/2025 | 10,71 | 11,34 | +3,75% | 10,71 | 11,61 | 11,34 | 11,09 | 11,24 | 603 | 9.429.703 |
| 22/4/2025 | 10,31 | 10,93 | +7,16% | 10,20 | 11,00 | 10,71 | 10,93 | 11,00 | 1.141 | 34.313.865 |
| 17/4/2025 | 9,98 | 10,20 | +0,20% | 9,98 | 10,38 | 10,21 | 10,20 | 10,45 | 890 | 33.979.149 |
| 16/4/2025 | 10,13 | 10,18 | -1,45% | 9,81 | 10,34 | 10,13 | 10,02 | 10,18 | 618 | 11.545.019 |
| 15/4/2025 | 10,80 | 10,33 | -3,46% | 10,14 | 10,80 | 10,45 | 10,14 | 10,35 | 302 | 6.389.361 |
| 14/4/2025 | 10,38 | 10,70 | +0,94% | 10,30 | 10,74 | 10,56 | 10,45 | 10,69 | 1.291 | 19.790.418 |
| 11/4/2025 | 10,39 | 10,60 | +0,95% | 10,10 | 10,60 | 10,34 | 10,42 | 10,74 | 1.254 | 22.983.396 |
| 10/4/2025 | 10,03 | 10,50 | +3,45% | 9,80 | 10,52 | 10,27 | 10,25 | 10,50 | 862 | 12.879.500 |
| 9/4/2025 | 9,30 | 10,15 | +6,95% | 9,23 | 10,30 | 9,67 | 10,05 | 10,15 | 471 | 6.061.995 |
| 8/4/2025 | 10,10 | 9,49 | -4,62% | 9,35 | 10,42 | 9,93 | 9,36 | 9,64 | 323 | 4.592.373 |
| 7/4/2025 | 10,35 | 9,95 | -3,49% | 9,80 | 10,35 | 10,04 | 9,82 | 9,95 | 475 | 5.559.152 |
| 4/4/2025 | 10,69 | 10,31 | -4,54% | 10,23 | 10,69 | 10,42 | 10,31 | 10,47 | 410 | 6.258.354 |
| 3/4/2025 | 11,03 | 10,80 | -3,57% | 10,80 | 11,13 | 10,97 | 10,80 | 10,91 | 200 | 2.595.696 |
| 2/4/2025 | 11,21 | 11,20 | +0,99% | 10,87 | 11,22 | 11,05 | 11,06 | 11,20 | 386 | 3.800.210 |
| 1/4/2025 | 11,31 | 11,09 | -3,23% | 10,94 | 11,31 | 11,10 | 11,00 | 11,10 | 159 | 2.488.792 |
| 31/3/2025 | 11,80 | 11,46 | -2,05% | 11,30 | 11,80 | 11,48 | 11,46 | 11,47 | 888 | 14.770.576 |
| 28/3/2025 | 11,83 | 11,70 | +1,65% | 11,50 | 12,29 | 11,73 | 11,70 | 11,85 | 569 | 11.694.364 |
| 27/3/2025 | 11,72 | 11,51 | -3,76% | 11,45 | 12,25 | 11,84 | 11,72 | 11,80 | 453 | 10.350.499 |
| 26/3/2025 | 10,80 | 11,96 | +10,74% | 10,80 | 12,38 | 11,41 | 11,90 | 11,99 | 481 | 9.914.002 |
| 25/3/2025 | 11,05 | 10,80 | 0,00% | 10,80 | 11,05 | 10,93 | 10,80 | 10,99 | 640 | 23.868.127 |
| 24/3/2025 | 11,00 | 10,80 | -1,19% | 10,80 | 11,29 | 10,97 | 10,80 | 11,00 | 130 | 2.539.401 |
| 21/3/2025 | 11,78 | 10,93 | -1,97% | 10,80 | 11,78 | 10,99 | 10,93 | 11,05 | 479 | 16.080.999 |
| 20/3/2025 | 11,32 | 11,15 | -0,45% | 11,15 | 11,38 | 11,29 | 11,15 | 11,50 | 272 | 4.346.813 |
| 19/3/2025 | 11,47 | 11,20 | -1,32% | 11,18 | 11,47 | 11,33 | 11,19 | 11,39 | 279 | 4.356.870 |
| 18/3/2025 | 11,30 | 11,35 | -0,53% | 11,20 | 11,57 | 11,34 | 11,26 | 11,35 | 219 | 3.976.585 |
| 17/3/2025 | 11,06 | 11,41 | +3,07% | 10,93 | 11,60 | 11,43 | 11,41 | 11,59 | 305 | 4.966.052 |
| 14/3/2025 | 10,78 | 11,07 | +4,73% | 10,72 | 11,38 | 11,08 | 11,07 | 11,17 | 887 | 26.549.333 |
| 13/3/2025 | 10,84 | 10,57 | +1,54% | 10,30 | 10,84 | 10,52 | 10,56 | 10,80 | 1.206 | 25.537.752 |
| 12/3/2025 | 10,54 | 10,41 | -5,10% | 10,41 | 10,85 | 10,69 | 10,40 | 10,76 | 581 | 10.402.055 |
| 11/3/2025 | 10,87 | 10,97 | +3,49% | 10,66 | 11,02 | 10,78 | 10,83 | 10,97 | 716 | 15.464.438 |
| 10/3/2025 | 10,75 | 10,60 | -2,12% | 10,50 | 11,03 | 10,69 | 10,60 | 10,89 | 570 | 9.696.012 |
| 7/3/2025 | 10,90 | 10,83 | -0,28% | 10,30 | 11,00 | 10,61 | 10,70 | 10,97 | 844 | 15.457.665 |
| 6/3/2025 | 10,87 | 10,86 | +1,40% | 10,47 | 10,89 | 10,68 | 10,58 | 10,86 | 289 | 3.640.356 |
| 5/3/2025 | 11,79 | 10,71 | -6,46% | 10,71 | 11,79 | 10,84 | 10,70 | 11,30 | 99 | 1.377.591 |
| 28/2/2025 | 11,90 | 11,45 | -2,88% | 10,80 | 12,29 | 11,19 | 10,80 | 11,45 | 547 | 9.268.033 |
| 27/2/2025 | 12,07 | 11,79 | -1,67% | 11,34 | 12,07 | 11,70 | 11,85 | 12,30 | 480 | 11.422.389 |
| 26/2/2025 | 12,35 | 11,99 | -2,28% | 11,99 | 12,35 | 12,22 | 11,96 | 12,30 | 199 | 3.431.132 |
| 25/2/2025 | 12,50 | 12,27 | -1,76% | 12,27 | 12,76 | 12,51 | 12,25 | 12,80 | 729 | 17.553.917 |
| 24/2/2025 | 12,53 | 12,49 | -0,24% | 12,49 | 12,87 | 12,76 | 12,46 | 12,83 | 392 | 8.586.460 |
| 21/2/2025 | 12,71 | 12,52 | -1,49% | 12,50 | 12,95 | 12,70 | 12,52 | 12,84 | 888 | 26.389.854 |
| 20/2/2025 | 12,75 | 12,71 | -2,68% | 12,71 | 13,07 | 12,93 | 12,71 | 12,93 | 428 | 10.229.431 |
| 19/2/2025 | 13,24 | 13,06 | -0,31% | 12,86 | 13,26 | 13,08 | 13,00 | 13,29 | 323 | 7.524.128 |
| 18/2/2025 | 13,14 | 13,10 | -0,91% | 13,07 | 13,38 | 13,20 | 12,82 | 13,33 | 657 | 11.708.468 |
| 17/2/2025 | 12,94 | 13,22 | +2,16% | 12,94 | 13,33 | 13,20 | 12,80 | 13,50 | 92 | 1.679.647 |
| 14/2/2025 | 12,95 | 12,94 | +0,62% | 12,94 | 13,29 | 13,09 | 12,94 | 13,07 | 255 | 4.393.063 |
| 13/2/2025 | 12,56 | 12,86 | +2,14% | 12,41 | 13,04 | 12,74 | 12,70 | 12,99 | 384 | 7.590.868 |
| 12/2/2025 | 13,00 | 12,59 | -3,30% | 12,32 | 13,45 | 12,66 | 12,37 | 12,85 | 458 | 6.217.943 |
| 11/2/2025 | 13,34 | 13,02 | -0,99% | 13,02 | 13,53 | 13,28 | 13,07 | 13,48 | 1.764 | 35.395.256 |
| 10/2/2025 | 13,44 | 13,15 | -1,57% | 13,15 | 13,83 | 13,59 | 13,17 | 13,30 | 281 | 4.100.353 |
| 7/2/2025 | 13,32 | 13,36 | +1,37% | 13,15 | 13,45 | 13,31 | 13,15 | 13,40 | 72 | 1.075.748 |
| 6/2/2025 | 13,44 | 13,18 | -0,90% | 12,94 | 13,44 | 13,11 | 13,10 | 13,30 | 73 | 1.103.197 |
| 5/2/2025 | 13,15 | 13,30 | +0,38% | 12,97 | 13,34 | 13,15 | 12,95 | 13,30 | 61 | 814.078 |
| 4/2/2025 | 12,83 | 13,25 | +3,19% | 12,83 | 13,57 | 13,30 | 13,15 | 13,40 | 99 | 1.277.522 |
| 3/2/2025 | 13,36 | 12,84 | -3,82% | 12,80 | 14,10 | 13,27 | 12,80 | 13,39 | 99 | 953.323 |
| 31/1/2025 | 13,70 | 13,35 | -2,77% | 13,32 | 13,83 | 13,56 | 13,34 | 14,00 | 157 | 2.279.584 |
| 30/1/2025 | 13,66 | 13,73 | -1,51% | 13,51 | 14,30 | 13,86 | 13,71 | 14,30 | 92 | 1.313.165 |
| 29/1/2025 | 14,77 | 13,94 | -4,46% | 13,94 | 14,77 | 14,23 | 13,95 | 14,42 | 87 | 1.279.490 |
| 28/1/2025 | 14,55 | 14,59 | -2,67% | 14,42 | 15,29 | 14,85 | 14,42 | 14,59 | 68 | 1.086.066 |
| 27/1/2025 | 14,30 | 14,99 | +5,86% | 14,29 | 15,00 | 14,74 | 14,40 | 15,00 | 111 | 1.554.600 |
| 24/1/2025 | 13,50 | 14,16 | +0,14% | 13,50 | 14,56 | 14,24 | 14,15 | 14,57 | 56 | 880.402 |
| 23/1/2025 | 14,30 | 14,14 | +0,14% | 14,13 | 14,60 | 14,44 | 14,01 | 14,14 | 45 | 606.565 |
| 22/1/2025 | 14,56 | 14,12 | -0,84% | 13,32 | 14,56 | 14,20 | 13,84 | 14,30 | 111 | 1.839.397 |
| 21/1/2025 | 13,64 | 14,24 | +2,30% | 13,18 | 14,57 | 14,03 | 14,20 | 14,24 | 120 | 2.115.687 |
| 20/1/2025 | 12,73 | 13,92 | +10,92% | 12,73 | 14,27 | 13,64 | 13,92 | 14,25 | 118 | 1.497.181 |
| 17/1/2025 | 12,53 | 12,55 | +1,21% | 12,53 | 13,29 | 12,80 | 12,55 | 12,60 | 113 | 1.279.488 |
| 16/1/2025 | 12,53 | 12,40 | +0,08% | 12,38 | 14,47 | 12,78 | 12,40 | 12,54 | 89 | 993.617 |
| 15/1/2025 | 11,56 | 12,39 | +5,63% | 11,35 | 12,40 | 12,09 | 12,22 | 12,39 | 82 | 945.499 |
| 14/1/2025 | 11,95 | 11,73 | +0,34% | 11,37 | 11,95 | 11,58 | 11,70 | 11,73 | 77 | 689.271 |
| 13/1/2025 | 11,40 | 11,69 | +2,54% | 11,36 | 11,69 | 11,49 | 11,42 | 11,55 | 73 | 1.120.349 |
| 10/1/2025 | 11,60 | 11,40 | -0,70% | 11,40 | 11,95 | 11,61 | 11,40 | 11,73 | 88 | 1.288.882 |
| 9/1/2025 | 11,80 | 11,48 | -3,45% | 11,48 | 12,07 | 11,78 | 11,45 | 11,95 | 423 | 7.740.194 |
| 8/1/2025 | 12,38 | 11,89 | -2,94% | 11,80 | 12,38 | 11,93 | 11,82 | 11,89 | 521 | 8.585.552 |
| 7/1/2025 | 12,35 | 12,25 | -1,29% | 12,09 | 12,60 | 12,25 | 12,01 | 12,40 | 712 | 16.019.517 |
| 6/1/2025 | 12,09 | 12,41 | +3,68% | 12,00 | 12,60 | 12,34 | 12,10 | 12,41 | 4.318 | 46.199.108 |
| 3/1/2025 | 12,42 | 11,97 | -4,92% | 11,92 | 12,59 | 12,23 | 11,97 | 12,44 | 278 | 3.621.269 |
| 2/1/2025 | 12,28 | 12,59 | +1,94% | 12,11 | 12,75 | 12,32 | 12,41 | 12,70 | 414 | 5.557.812 |
| 30/12/2024 | 12,30 | 12,35 | -0,40% | 12,03 | 12,37 | 12,17 | 12,22 | 12,35 | 568 | 6.549.699 |
| 27/12/2024 | 12,65 | 12,40 | -0,96% | 12,14 | 12,65 | 12,37 | 12,21 | 12,41 | 644 | 7.028.298 |
| 26/12/2024 | 12,59 | 12,52 | +0,56% | 12,10 | 12,81 | 12,30 | 12,41 | 12,80 | 174 | 1.938.138 |
| 23/12/2024 | 13,29 | 12,45 | -5,61% | 12,31 | 13,29 | 12,51 | 12,40 | 12,73 | 151 | 2.336.166 |
| 20/12/2024 | 13,00 | 13,19 | +0,92% | 12,61 | 13,19 | 12,83 | 12,82 | 13,19 | 1.038 | 11.676.722 |
| 19/12/2024 | 12,98 | 13,07 | +1,71% | 12,85 | 13,35 | 13,00 | 12,85 | 13,13 | 1.666 | 22.424.445 |
| 18/12/2024 | 13,64 | 12,85 | -4,25% | 12,85 | 13,64 | 13,27 | 12,85 | 13,08 | 553 | 9.980.452 |
| 17/12/2024 | 13,01 | 13,42 | +3,63% | 12,97 | 13,70 | 13,40 | 13,35 | 13,60 | 1.370 | 28.010.221 |
| 16/12/2024 | 13,80 | 12,95 | -4,29% | 12,95 | 13,80 | 13,20 | 12,95 | 13,19 | 1.333 | 20.225.115 |
| 13/12/2024 | 14,71 | 13,53 | -7,01% | 13,30 | 14,71 | 14,06 | 13,32 | 13,53 | 710 | 11.420.951 |
| 12/12/2024 | 15,00 | 14,55 | -3,39% | 14,31 | 15,00 | 14,54 | 14,40 | 14,72 | 1.403 | 21.713.587 |
| 11/12/2024 | 15,15 | 15,06 | +0,53% | 14,86 | 15,51 | 15,02 | 14,85 | 15,06 | 1.099 | 18.053.656 |
| 10/12/2024 | 15,15 | 14,98 | +0,54% | 14,81 | 15,20 | 14,93 | 14,98 | 15,12 | 1.747 | 20.952.645 |
| 9/12/2024 | 14,74 | 14,90 | +1,09% | 14,60 | 15,16 | 14,88 | 14,68 | 15,00 | 1.472 | 16.361.532 |
| 6/12/2024 | 15,36 | 14,74 | -3,91% | 14,57 | 15,36 | 14,83 | 14,63 | 14,74 | 95 | 1.706.340 |
| 5/12/2024 | 14,88 | 15,34 | +1,25% | 14,88 | 15,57 | 15,38 | 15,12 | 15,40 | 1.505 | 18.987.942 |
| 4/12/2024 | 15,57 | 15,15 | -2,70% | 15,15 | 15,57 | 15,34 | 15,15 | 15,45 | 3.132 | 39.244.260 |
| 3/12/2024 | 14,96 | 15,57 | +0,26% | 14,96 | 15,67 | 15,44 | 15,37 | 15,57 | 1.084 | 13.154.990 |
| 2/12/2024 | 15,31 | 15,53 | +3,33% | 14,98 | 15,53 | 15,25 | 15,31 | 15,53 | 2.311 | 27.011.533 |
| 29/11/2024 | 14,40 | 15,03 | +4,59% | 14,28 | 15,22 | 14,53 | 15,03 | 15,10 | 768 | 8.964.698 |
| 28/11/2024 | 14,95 | 14,37 | -4,26% | 14,37 | 14,95 | 14,72 | 14,38 | 15,30 | 374 | 4.998.186 |
| 27/11/2024 | 15,55 | 15,01 | -2,78% | 14,78 | 15,55 | 15,23 | 14,78 | 15,01 | 4.987 | 56.907.594 |
| 26/11/2024 | 15,79 | 15,44 | +0,59% | 15,20 | 15,79 | 15,45 | 15,21 | 15,44 | 2.306 | 24.665.361 |
| 25/11/2024 | 15,26 | 15,35 | +1,52% | 15,02 | 15,91 | 15,55 | 15,35 | 15,54 | 2.844 | 33.405.007 |
| 22/11/2024 | 14,80 | 15,12 | +1,68% | 14,64 | 15,36 | 15,16 | 15,09 | 15,30 | 1.487 | 27.916.928 |
| 21/11/2024 | 15,20 | 14,87 | -2,17% | 14,73 | 15,60 | 14,86 | 14,81 | 15,17 | 229 | 3.978.595 |
| 19/11/2024 | 15,00 | 15,20 | +0,07% | 14,86 | 15,20 | 15,01 | 14,93 | 15,20 | 125 | 1.916.518 |
| 18/11/2024 | 15,11 | 15,19 | -0,07% | 14,88 | 15,23 | 15,04 | 15,01 | 15,61 | 139 | 2.421.460 |
| 14/11/2024 | 15,61 | 15,20 | -2,63% | 15,20 | 15,62 | 15,39 | 15,20 | 15,35 | 116 | 1.795.305 |
| 13/11/2024 | 15,76 | 15,61 | +0,06% | 15,20 | 15,97 | 15,44 | 15,40 | 15,68 | 373 | 7.116.807 |
| 12/11/2024 | 15,62 | 15,60 | -2,07% | 15,60 | 15,85 | 15,68 | 15,60 | 15,89 | 118 | 2.175.981 |
| 11/11/2024 | 15,85 | 15,93 | -0,44% | 15,68 | 15,94 | 15,83 | 15,79 | 15,93 | 195 | 4.757.547 |
| 8/11/2024 | 16,31 | 16,00 | -2,14% | 15,69 | 16,40 | 15,89 | 15,70 | 16,00 | 557 | 14.694.958 |
| 7/11/2024 | 16,97 | 16,35 | -4,44% | 16,35 | 17,58 | 17,19 | 16,30 | 17,08 | 484 | 11.545.318 |
| 6/11/2024 | 16,90 | 17,11 | -0,47% | 16,71 | 17,29 | 16,92 | 16,98 | 17,11 | 401 | 14.083.388 |
| 5/11/2024 | 16,72 | 17,19 | +0,70% | 16,68 | 17,19 | 16,82 | 17,18 | 17,30 | 289 | 5.710.089 |
| 4/11/2024 | 17,00 | 17,07 | +1,01% | 16,75 | 17,57 | 17,15 | 16,84 | 17,09 | 286 | 9.354.235 |
| 1/11/2024 | 17,14 | 16,90 | -0,41% | 16,70 | 17,14 | 16,94 | 16,90 | 17,15 | 135 | 2.990.295 |
| 31/10/2024 | 17,06 | 16,97 | -2,53% | 16,97 | 17,31 | 17,14 | 16,97 | 17,14 | 466 | 13.807.478 |
| 30/10/2024 | 17,38 | 17,41 | +1,16% | 17,21 | 17,45 | 17,36 | 17,20 | 17,57 | 547 | 12.744.187 |
| 29/10/2024 | 17,05 | 17,21 | -0,98% | 17,03 | 17,56 | 17,29 | 17,21 | 17,50 | 74 | 1.198.409 |
| 28/10/2024 | 17,00 | 17,38 | +0,52% | 17,00 | 17,57 | 17,36 | 17,24 | 17,38 | 80 | 1.441.004 |
| 25/10/2024 | 17,05 | 17,29 | +0,41% | 17,00 | 17,30 | 17,11 | 17,00 | 17,29 | 186 | 4.014.398 |
| 24/10/2024 | 17,25 | 17,22 | -1,77% | 17,07 | 17,89 | 17,41 | 17,10 | 17,48 | 228 | 9.020.635 |
| 23/10/2024 | 17,68 | 17,53 | +0,17% | 17,22 | 17,68 | 17,39 | 17,20 | 17,66 | 116 | 3.343.538 |
| 22/10/2024 | 17,32 | 17,50 | -1,46% | 17,32 | 17,90 | 17,65 | 17,50 | 17,85 | 586 | 16.254.297 |
| 21/10/2024 | 17,91 | 17,76 | -0,84% | 17,59 | 18,07 | 17,93 | 17,57 | 17,76 | 589 | 16.251.797 |
| 18/10/2024 | 18,29 | 17,91 | -1,16% | 17,83 | 18,29 | 17,95 | 17,91 | 18,25 | 958 | 20.321.943 |
| 17/10/2024 | 18,17 | 18,12 | -1,25% | 17,78 | 18,27 | 17,96 | 18,05 | 18,28 | 130 | 1.793.023 |
| 16/10/2024 | 18,45 | 18,35 | -0,60% | 18,10 | 18,45 | 18,25 | 18,16 | 18,43 | 70 | 1.051.261 |
| 15/10/2024 | 18,10 | 18,46 | 0,00% | 18,08 | 18,50 | 18,26 | 18,08 | 18,46 | 170 | 4.071.808 |
| 14/10/2024 | 18,36 | 18,46 | +0,87% | 17,95 | 18,46 | 18,25 | 18,62 | 18,79 | 211 | 3.116.220 |
| 11/10/2024 | 18,30 | 18,30 | -2,03% | 18,30 | 18,62 | 18,41 | 18,29 | 18,55 | 104 | 778.897 |
| 10/10/2024 | 18,40 | 18,68 | -0,43% | 18,28 | 19,32 | 18,67 | 18,44 | 18,80 | 100 | 2.607.719 |
| 9/10/2024 | 19,49 | 18,76 | -2,55% | 18,58 | 19,49 | 18,84 | 18,61 | 18,77 | 104 | 1.592.336 |
| 8/10/2024 | 19,69 | 19,25 | -2,53% | 19,23 | 19,69 | 19,40 | 19,25 | 19,68 | 96 | 1.517.559 |
| 7/10/2024 | 19,69 | 19,75 | +0,97% | 19,34 | 20,08 | 19,86 | 19,75 | 19,88 | 106 | 2.070.008 |
| 4/10/2024 | 19,52 | 19,56 | -1,41% | 19,32 | 19,65 | 19,52 | 19,55 | 19,83 | 102 | 2.112.898 |
| 3/10/2024 | 20,23 | 19,84 | +0,76% | 19,56 | 20,23 | 19,73 | 19,65 | 19,94 | 100 | 1.975.732 |
| 2/10/2024 | 19,52 | 19,69 | -0,96% | 19,52 | 20,28 | 20,06 | 19,69 | 20,22 | 78 | 1.456.928 |
| 1/10/2024 | 19,52 | 19,88 | +3,01% | 19,52 | 19,97 | 19,80 | 19,87 | 19,97 | 62 | 1.334.896 |
| 30/9/2024 | 19,90 | 19,30 | -5,35% | 19,30 | 20,50 | 19,81 | 19,30 | 19,52 | 102 | 3.330.764 |
| 26/9/2024 | 19,78 | 20,39 | +2,88% | 19,78 | 20,50 | 20,22 | 20,39 | 20,40 | 297 | 5.691.980 |
| 25/9/2024 | 19,31 | 19,82 | +2,64% | 19,31 | 20,10 | 19,77 | 19,74 | 20,06 | 321 | 8.112.471 |
| 24/9/2024 | 18,80 | 19,31 | +0,99% | 18,80 | 19,64 | 19,42 | 19,31 | 19,60 | 135 | 2.298.139 |
| 23/9/2024 | 19,26 | 19,12 | -2,75% | 18,88 | 19,35 | 19,09 | 19,11 | 19,20 | 131 | 2.836.309 |
| 20/9/2024 | 19,01 | 19,66 | +1,34% | 18,57 | 19,70 | 19,20 | 19,31 | 19,66 | 165 | 3.063.897 |
| 19/9/2024 | 19,80 | 19,40 | -0,72% | 19,30 | 20,27 | 19,74 | 19,27 | 19,40 | 265 | 5.375.377 |
| 18/9/2024 | 18,89 | 19,54 | +2,57% | 18,89 | 20,23 | 19,78 | 19,53 | 19,76 | 417 | 10.202.696 |
| 17/9/2024 | 19,11 | 19,05 | -1,14% | 18,69 | 19,29 | 18,93 | 18,72 | 19,18 | 96 | 1.978.436 |
| 16/9/2024 | 19,02 | 19,27 | +1,96% | 19,00 | 19,41 | 19,27 | 19,20 | 19,27 | 282 | 5.337.019 |
| 13/9/2024 | 18,30 | 18,90 | +5,00% | 18,30 | 19,17 | 18,88 | 18,61 | 19,09 | 276 | 5.820.673 |
| 12/9/2024 | 18,14 | 18,00 | -0,06% | 17,71 | 18,14 | 17,87 | 18,00 | 18,01 | 324 | 4.894.586 |
| 11/9/2024 | 17,93 | 18,01 | +0,78% | 17,62 | 18,28 | 17,98 | 17,93 | 18,20 | 154 | 3.084.542 |
| 10/9/2024 | 18,31 | 17,87 | -3,56% | 17,50 | 18,31 | 17,85 | 17,67 | 18,00 | 147 | 3.153.881 |